Athersys Inc (NQ: ATHX )

1.395 -0.025 (-1.76%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 1.060 1.110 1.060 1.100 259,951 +0.05(+4.76%)
Nov 27, 2015 1.060 1.080 1.050 1.050 146,563 +0.00(+0.00%)
Nov 25, 2015 1.080 1.050 1.050 1.050 247,700 -0.02(-1.87%)
Nov 24, 2015 1.070 1.100 1.052 1.070 160,580 +0.00(+0.00%)
Nov 23, 2015 1.050 1.100 1.040 1.070 329,526 +0.02(+1.90%)
Nov 20, 2015 1.040 1.080 1.040 1.050 171,980 +0.02(+1.94%)
Nov 19, 2015 1.030 1.100 1.021 1.030 369,823 +0.02(+1.98%)
Nov 18, 2015 1.030 1.045 1.010 1.010 211,271 -0.02(-1.94%)
Nov 17, 2015 1.040 1.040 1.000 1.030 160,362 +0.01(+0.98%)
Nov 16, 2015 1.040 1.050 1.010 1.020 180,319 -0.03(-2.86%)
Nov 13, 2015 1.050 1.060 1.030 1.050 217,940 +0.01(+0.96%)
Nov 12, 2015 1.060 1.060 1.030 1.040 155,839 -0.02(-1.89%)
Nov 11, 2015 1.030 1.060 1.000 1.060 126,884 +0.04(+3.92%)
Nov 10, 2015 1.030 1.110 1.020 1.020 474,694 -0.02(-1.92%)
Nov 09, 2015 1.000 1.040 0.9718 1.040 398,830 +0.06(+5.58%)
Nov 06, 2015 1.030 1.070 0.9700 0.9850 949,296 -0.10(-8.80%)
Nov 05, 2015 1.070 1.080 1.030 1.080 184,722 +0.03(+2.86%)
Nov 04, 2015 1.030 1.060 1.014 1.050 173,307 +0.01(+0.96%)
Nov 03, 2015 1.070 1.070 1.020 1.040 327,276 -0.01(-0.95%)
Nov 02, 2015 1.000 1.060 0.9900 1.050 472,892 +0.05(+5.00%)
Oct 30, 2015 1.030 1.050 1.000 1.000 222,816 -0.01(-0.99%)
Oct 29, 2015 1.030 1.050 1.010 1.010 121,600 -0.01(-0.98%)
Oct 28, 2015 1.020 1.070 1.010 1.020 298,714 -0.01(-0.97%)
Oct 27, 2015 1.090 1.100 1.030 1.030 619,985 -0.05(-4.63%)
Oct 26, 2015 1.100 1.110 1.040 1.080 277,701 +0.01(+0.93%)
Oct 23, 2015 1.050 1.090 1.030 1.070 315,084 +0.02(+1.90%)
Oct 22, 2015 1.050 1.080 0.9900 1.050 430,650 +0.03(+2.94%)
Oct 21, 2015 1.060 1.070 0.9400 1.020 1,437,194 -0.08(-7.27%)
Oct 20, 2015 1.110 1.140 1.070 1.100 228,094 -0.02(-1.79%)
Oct 19, 2015 1.140 1.150 1.100 1.120 215,036 +0.00(+0.00%)
Oct 16, 2015 1.150 1.150 1.120 1.120 135,959 -0.03(-2.61%)
Oct 15, 2015 1.130 1.160 1.130 1.150 180,709 +0.03(+2.68%)
Oct 14, 2015 1.140 1.140 1.120 1.120 130,451 -0.02(-1.75%)
Oct 13, 2015 1.120 1.190 1.120 1.140 284,349 +0.01(+0.88%)
Oct 12, 2015 1.160 1.160 1.112 1.130 259,536 -0.01(-0.88%)
Oct 09, 2015 1.160 1.170 1.110 1.140 332,473 -0.01(-0.87%)
Oct 08, 2015 1.140 1.160 1.120 1.150 286,804 +0.02(+1.77%)
Oct 07, 2015 1.080 1.160 1.080 1.130 273,488 +0.04(+3.67%)
Oct 06, 2015 1.160 1.160 1.060 1.090 358,799 -0.04(-3.54%)
Oct 05, 2015 1.080 1.170 1.080 1.130 394,153 +0.05(+4.63%)
Oct 02, 2015 1.070 1.120 1.050 1.080 206,794 +0.01(+0.93%)
Oct 01, 2015 1.170 1.170 1.050 1.070 423,106 -0.03(-2.73%)
Sep 30, 2015 1.180 1.216 1.070 1.100 308,763 -0.03(-2.65%)
Sep 29, 2015 1.130 1.220 1.120 1.130 298,578 +0.00(+0.00%)
Sep 28, 2015 1.220 1.220 1.070 1.130 506,346 -0.09(-7.38%)
Sep 25, 2015 1.340 1.340 1.170 1.220 503,224 -0.08(-6.15%)
Sep 24, 2015 1.305 1.336 1.300 1.300 225,729 -0.01(-0.76%)
Sep 23, 2015 1.360 1.378 1.300 1.310 209,403 -0.04(-2.96%)
Sep 22, 2015 1.350 1.430 1.320 1.350 277,997 +0.01(+0.75%)
Sep 21, 2015 1.380 1.389 1.310 1.340 521,075 -0.01(-0.74%)
Sep 18, 2015 1.490 1.500 1.320 1.350 970,820 -0.10(-6.90%)
Sep 17, 2015 1.280 1.570 1.270 1.450 4,118,631 +0.19(+15.08%)
Sep 16, 2015 1.210 1.273 1.210 1.260 436,635 +0.04(+3.28%)
Sep 15, 2015 1.210 1.240 1.202 1.220 140,658 +0.02(+1.67%)
Sep 14, 2015 1.200 1.230 1.200 1.200 164,804 +0.00(+0.00%)
Sep 11, 2015 1.220 1.230 1.200 1.200 105,585 -0.02(-1.64%)
Sep 10, 2015 1.190 1.250 1.190 1.220 154,380 +0.04(+3.39%)
Sep 09, 2015 1.170 1.240 1.150 1.180 233,305 +0.00(+0.00%)
Sep 08, 2015 1.150 1.180 1.130 1.180 192,799 +0.04(+3.51%)
Sep 04, 2015 1.120 1.140 1.140 1.140 80,900 +0.01(+0.88%)
Sep 03, 2015 1.160 1.160 1.120 1.130 283,719 +0.00(+0.00%)
Sep 02, 2015 1.140 1.150 1.120 1.130 88,391 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.